Gold By Gold historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-07	4.230	4.320	4.230	4.320	4.171	1,056
2026-05-06	4.240	4.240	4.240	4.240	4.094	2,644
2026-05-05	4.470	4.500	4.470	4.500	4.345	582
2026-05-04	4.550	4.550	4.550	4.550	4.393	1,015
2026-04-30	4.570	4.570	4.570	4.570	4.412	2,280
2026-04-29	4.570	4.730	4.570	4.730	4.567	270
2026-04-28	4.610	4.610	4.570	4.570	4.412	2,287
2026-04-27	4.760	4.760	4.610	4.610	4.451	2,710
2026-04-24	4.720	4.720	4.550	4.550	4.393	1,567
2026-04-23	4.720	4.720	4.550	4.550	4.393	2,619
2026-04-22	4.780	4.780	4.440	4.440	4.287	2,802
2026-04-21	4.550	4.550	4.550	4.550	4.393	925
2026-04-20	4.750	4.760	4.750	4.760	4.596	639
2026-04-17	4.760	4.780	4.760	4.780	4.615	471
2026-04-16	4.640	4.640	4.640	4.640	4.480	1,045
2026-04-15	4.570	4.640	4.570	4.640	4.480	2,587
2026-04-14	4.520	4.540	4.520	4.540	4.383	1,027
2026-04-13	4.350	4.800	4.350	4.800	4.634	7,195
2026-04-10	4.450	4.450	4.350	4.350	4.200	3,816
2026-04-09	4.800	4.800	4.520	4.520	4.364	1,525
2026-04-08	4.700	4.710	4.700	4.710	4.547	1,369
2026-04-07	4.860	4.860	4.750	4.750	4.586	2,132
2026-04-02	4.800	4.800	4.540	4.540	4.383	943
2026-04-01	4.840	4.840	4.800	4.800	4.634	3,747
2026-03-31	4.730	4.900	4.730	4.900	4.731	3,553
2026-03-30	4.500	4.500	4.500	4.500	4.345	2,064
2026-03-27	4.480	4.500	4.480	4.500	4.345	2,518
2026-03-26	4.640	4.640	4.360	4.360	4.209	6,029
2026-03-25	4.500	4.750	4.500	4.750	4.586	3,156
2026-03-24	4.400	4.450	4.400	4.450	4.296	4,144
2026-03-23	4.200	4.200	4.200	4.200	4.055	7,546
2026-03-20	4.450	4.450	4.450	4.450	4.296	1,601
2026-03-19	4.700	4.700	4.420	4.420	4.267	2,811
2026-03-18	4.870	4.870	4.750	4.750	4.586	1,108
2026-03-17	4.840	4.840	4.840	4.840	4.673	2,362
2026-03-16	4.760	4.840	4.760	4.840	4.673	1,982
2026-03-13	4.880	4.880	4.760	4.760	4.596	1,715
2026-03-12	4.760	4.760	4.760	4.760	4.596	1,508
2026-03-11	4.900	4.900	4.890	4.890	4.721	1,427
2026-03-10	4.890	4.890	4.750	4.750	4.586	1,888
2026-03-09	4.880	4.880	4.720	4.720	4.557	5,110
2026-03-06	4.800	4.880	4.800	4.880	4.711	2,273
2026-03-05	4.940	4.940	4.900	4.900	4.731	2,796
2026-03-04	4.950	4.950	4.950	4.950	4.779	5,908
2026-03-03	4.900	4.900	4.700	4.700	4.538	6,326
2026-03-02	4.900	4.900	4.900	4.900	4.731	12,805
2026-02-27	4.700	4.700	4.620	4.620	4.460	1,783
2026-02-26	4.610	4.610	4.610	4.610	4.451	3,476
2026-02-25	4.610	4.740	4.610	4.740	4.576	3,844
2026-02-24	4.520	4.550	4.520	4.550	4.393	1,806
2026-02-23	4.690	4.690	4.590	4.590	4.431	2,646
2026-02-20	4.780	4.780	4.780	4.780	4.615	1,079
2026-02-19	4.800	4.800	4.350	4.350	4.200	3,292
2026-02-18	4.730	4.730	4.670	4.670	4.509	3,837
2026-02-17	4.900	4.900	4.730	4.730	4.567	2,343
2026-02-16	4.900	4.900	4.900	4.900	4.731	7,381
2026-02-13	4.690	4.700	4.690	4.700	4.538	5,978
2026-02-12	4.690	4.690	4.470	4.470	4.316	2,314
2026-02-11	4.690	4.690	4.690	4.690	4.528	2,944
2026-02-10	4.700	4.700	4.530	4.530	4.374	5,783

← NewerPage 3 of 5 · 254 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-08	0.0400 EUR
2025-07-03	0.0300 EUR
2024-07-11	0.0300 EUR
2023-07-11	0.0300 EUR
2022-07-13	0.0400 EUR
2021-07-14	0.0400 EUR
2020-06-22	0.0400 EUR
2019-07-08	0.0400 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.